CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		8.50 31.48% 6,145,890 -5,428 -0.2
27
36.50
35.50
2 tháng
(2024-09-23) 		9.10 34.47% 7,533,455 -4,428 -0.1
25.90
36.50
35.50
3 tháng
(2024-08-26) 		7.70 27.70% 8,698,412 -4,528 -0.1
25.90
36.50
35.50
6 tháng
(2024-05-27) 		13.86 64.03% 19,543,421 -1,657,756 -45.5
21.54
36.50
35.50
12 tháng
(2023-11-28) 		14.25 67.07% 20,519,910 -1,655,356 -45.4
19.97
36.50
35.50
24 tháng
(2022-12-05) 		19.63 123.69% 24,334,847 -208,082 -14.7
15.19
36.50
35.50
36 tháng
(2021-12-08) 		9.42 36.14% 39,192,981 -107,786 -13.6
13.35
36.50
35.50
60 tháng
(2019-12-19) 		26.93 314.33% 80,279,566 84,493 -12.5
7.43
36.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2016
16.46
 6,900 16.68 16.68 16.32 6,400 0 0.1
01/02/2016
16.68
 14,200 16.68 17.04 16.68 13,000 0 0.3
29/01/2016
16.68
 56,200 16.32 16.68 15.59 17,700 0 0.4
28/01/2016
16.32
 2,000 16.32 16.32 15.30 900 0 0.0
27/01/2016
16.32
 600 16.32 16.32 15.30 0 0 0
26/01/2016
16.32
 18,700 16.61 17.04 16.32 1,600 0 0.0
25/01/2016
16.61
 31,600 15.45 16.61 15.45 600 0 0.0
22/01/2016
15.45
 11,800 15.16 15.45 15.09 1,300 0 0.0
21/01/2016
15.16
 4,600 15.23 15.38 15.09 1,200 0 0.0
20/01/2016
15.23
 10,000 15.23 15.23 14.80 2,700 0 0.1
19/01/2016
15.23
 3,500 15.23 15.38 15.16 0 0 0
18/01/2016
15.23
 17,600 15.23 15.23 14.94 7,500 0 0.2
15/01/2016
15.23
 12,300 15.23 15.23 14.87 7,000 0 0.1
14/01/2016
15.23
 6,300 15.23 15.23 15.01 3,200 0 0.1
13/01/2016
15.23
 11,800 15.23 15.23 14.94 4,100 0 0.1
12/01/2016
15.23
 21,800 14.94 15.23 14.94 16,000 0 0.3
11/01/2016
14.94
 6,000 15.30 15.30 14.94 4,000 0 0.1
08/01/2016
15.30
 30,000 14.87 15.52 14.87 5,300 0 0.1
07/01/2016
14.87
 26,300 15.23 15.23 14.72 18,300 0 0.4
06/01/2016
15.23
 8,800 14.94 15.23 14.80 0 0 0
05/01/2016
14.94
 7,900 14.94 15.09 14.87 0 0 0
04/01/2016
14.94
 2,100 15.30 15.30 14.94 0 0 0
31/12/2015
15.30
 9,400 15.67 15.67 14.94 0 0 0
30/12/2015
15.67
 8,700 15.38 15.88 14.87 0 0 0
29/12/2015
15.38
 9,700 15.30 15.38 14.72 2,600 0 0.1
28/12/2015
15.30
 7,400 15.45 15.45 14.87 0 0 0
25/12/2015
15.45
 2,700 15.52 15.59 14.65 0 0 0
24/12/2015
15.52
 12,900 15.01 15.52 14.72 0 0 0
23/12/2015
15.01
 5,400 15.30 15.30 14.65 0 0 0
22/12/2015
15.30
 8,600 15.52 15.67 15.23 0 0 0
21/12/2015
15.52
 15,600 15.67 15.88 15.45 0 0 0
18/12/2015
15.67
 13,500 15.96 15.96 15.38 0 0 0
17/12/2015
15.96
 9,900 15.96 15.96 15.67 0 0 0
16/12/2015
15.96
 20,500 15.59 15.96 15.67 0 0 0
15/12/2015
15.59
 19,300 15.96 15.96 15.52 0 0 0
14/12/2015
15.96
 2,900 15.74 15.96 15.67 0 0 0
11/12/2015
15.74
 5,300 15.96 15.96 15.74 0 0 0
10/12/2015
15.96
 3,600 16.39 16.39 15.74 0 0 0
09/12/2015
16.39
 9,800 16.39 16.61 15.59 0 0 0
08/12/2015
16.39
 3,300 15.96 16.39 14.36 0 0 0
07/12/2015
15.96
 15,100 16.10 16.46 15.88 0 3,100 -0.1
04/12/2015
16.10
 23,700 16.25 16.25 15.67 0 8,000 -0.2
03/12/2015
16.25
 6,400 16.10 16.46 15.96 100 0 0.0
02/12/2015
16.10
 15,200 15.96 16.10 15.88 0 0 0
01/12/2015
15.96
 4,400 16.32 16.32 15.96 0 0 0
30/11/2015
16.32
 6,800 16.32 16.32 15.96 0 0 0
27/11/2015
16.32
 3,700 16.32 16.90 15.96 0 0 0
26/11/2015
16.32
 17,800 16.54 16.54 16.32 0 0 0
25/11/2015
16.54
 26,900 16.54 16.54 16.25 0 0 0
24/11/2015
16.54
 14,100 16.61 16.61 16.46 0 0 0
23/11/2015
16.61
 25,600 16.68 16.68 16.39 0 0 0
20/11/2015
16.68
 25,500 16.68 17.04 16.46 0 0 0
19/11/2015
16.68
 20,900 16.68 16.68 16.54 0 0 0
18/11/2015
16.68
 45,500 16.68 16.75 16.61 0 0 0
17/11/2015
16.68
 16,000 16.68 16.68 16.46 0 0 0
16/11/2015
16.68
 51,400 17.26 17.26 16.68 24,100 0 0.6
13/11/2015
17.26
 18,800 16.61 17.41 16.97 0 0 0
12/11/2015
16.61
 41,100 16.54 17.04 16.46 7,200 0 0.2
11/11/2015
16.54
 40,600 16.25 17.04 16.25 5,000 0 0.1
10/11/2015
16.25
 20,200 16.68 16.90 16.25 0 0 0
09/11/2015
16.68
 54,800 16.97 17.04 16.68 26,200 0 0.6
06/11/2015
16.97
 13,200 17.04 17.04 16.83 0 1,000 -0.0
05/11/2015
17.04
 32,700 16.68 17.55 16.68 0 0 0
04/11/2015
16.68
 49,900 17.26 17.41 16.68 0 0 0
03/11/2015
17.26
 47,800 17.26 17.48 17.04 25,300 0 0.6
02/11/2015
17.26
 154,300 17.84 17.84 17.19 90,700 0 2.2
30/10/2015
17.84
 153,900 17.91 18.20 17.77 0 0 0
29/10/2015
17.91
 254,000 17.41 18.13 17.04 42,700 500 1.0
28/10/2015
17.41
 181,700 17.12 17.77 17.33 24,600 0 0.6
27/10/2015
17.12
 137,200 16.54 17.26 16.39 12,700 0 0.3
26/10/2015
16.54
 76,000 15.74 17.04 15.52 7,300 0 0.2
23/10/2015
15.74
 21,700 15.96 15.96 15.23 0 0 0
22/10/2015
15.96
 7,500 16.03 16.32 15.23 0 0 0
21/10/2015
16.03
 33,200 16.61 16.61 15.96 0 0 0
20/10/2015
16.61
 33,000 15.59 16.68 15.52 0 0 0
19/10/2015
15.59
 24,700 15.09 15.59 14.51 0 0 0
16/10/2015
15.09
 38,300 15.01 15.38 14.72 0 0 0
15/10/2015
15.01
 11,100 14.87 15.01 14.51 0 0 0
14/10/2015
14.87
 8,900 14.58 14.87 14.58 0 0 0
13/10/2015
14.58
 3,800 14.58 14.65 14.58 0 0 0
12/10/2015
14.58
 12,200 14.65 14.72 14.58 0 0 0
09/10/2015
14.65
 20,200 14.87 14.94 14.51 0 0 0
08/10/2015
14.87
 14,700 15.01 15.01 14.51 0 0 0
07/10/2015
15.01
 16,200 15.01 15.96 14.87 0 0 0
06/10/2015
15.01
 20,500 13.71 15.01 13.93 0 0 0
05/10/2015
13.71
 42,000 15.09 15.09 13.71 500 0 0.0
02/10/2015
15.09
 9,000 15.59 15.96 14.22 0 0 0
01/10/2015
15.59
 25,000 17.26 17.26 15.59 0 0 0
30/09/2015
17.26
 81,400 16.83 17.48 17.12 0 0 0
29/09/2015
16.83
 99,600 16.25 17.84 16.68 0 0 0
28/09/2015
16.25
 16,700 14.80 16.25 15.96 0 0 0
25/09/2015
14.80
 73,600 13.49 14.80 13.49 0 0 0
24/09/2015
13.49
 17,100 12.33 13.49 13.27 0 0 0
23/09/2015: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2015
12.33
 2,800 12.33 13.42 12.33 0 0 0
22/09/2015
12.33
 23,400 11.33 12.40 11.69 0 0 0
21/09/2015
11.33
 9,100 11.55 11.55 11.33 0 0 0
18/09/2015
11.55
 8,100 11.76 11.76 11.40 0 0 0
17/09/2015
11.76
 5,000 11.33 11.76 11.40 0 0 0
16/09/2015
11.33
 3,500 11.26 11.40 11.26 0 0 0
15/09/2015
11.26
 2,500 11.40 11.40 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |